Haesung DS Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	54,400.00	57,500.00	52,400.00	52,800.00	52,800.00	154,697
2026-07-16	59,000.00	59,000.00	56,000.00	56,800.00	56,800.00	79,459
2026-07-15	60,800.00	66,800.00	59,200.00	61,300.00	61,300.00	205,877
2026-07-14	58,200.00	59,900.00	52,400.00	56,900.00	56,900.00	175,591
2026-07-13	61,500.00	65,200.00	57,800.00	58,500.00	58,500.00	337,112
2026-07-10	53,500.00	60,450.00	52,900.00	59,400.00	59,400.00	173,827
2026-07-09	48,950.00	55,000.00	48,950.00	52,400.00	52,400.00	217,570
2026-07-08	50,800.00	52,900.00	48,550.00	49,200.00	49,200.00	294,983
2026-07-07	57,000.00	59,800.00	51,100.00	54,500.00	54,500.00	217,701
2026-07-06	60,400.00	61,000.00	55,200.00	58,300.00	58,300.00	168,357
2026-07-03	61,300.00	62,100.00	57,500.00	60,700.00	60,700.00	390,609
2026-07-02	66,800.00	67,800.00	61,000.00	61,800.00	61,800.00	292,545
2026-07-01	71,000.00	71,500.00	66,500.00	70,600.00	70,600.00	252,500
2026-06-30	68,500.00	71,300.00	65,600.00	70,500.00	70,500.00	117,395
2026-06-29	69,800.00	72,800.00	64,800.00	68,000.00	68,000.00	154,246
2026-06-26	68,300.00	74,900.00	67,100.00	68,500.00	68,500.00	201,110
2026-06-25	73,000.00	75,300.00	68,000.00	69,900.00	69,900.00	123,926
2026-06-24	71,100.00	72,600.00	66,000.00	69,600.00	69,600.00	162,481
2026-06-23	84,800.00	85,000.00	71,000.00	71,000.00	71,000.00	287,335
2026-06-22	71,100.00	86,600.00	71,000.00	85,900.00	85,900.00	377,764
2026-06-19	80,000.00	80,600.00	70,000.00	73,300.00	73,300.00	253,898
2026-06-18	81,300.00	84,400.00	79,100.00	79,400.00	79,400.00	132,754
2026-06-17	80,200.00	83,100.00	78,500.00	81,200.00	81,200.00	245,257
2026-06-16	85,500.00	86,700.00	81,000.00	82,100.00	82,100.00	167,645
2026-06-15	81,200.00	85,600.00	79,400.00	85,500.00	85,500.00	233,969
2026-06-12	84,800.00	86,100.00	78,000.00	78,500.00	78,500.00	421,904
2026-06-11	72,000.00	82,400.00	71,000.00	80,900.00	80,900.00	325,735
2026-06-10	72,100.00	78,600.00	71,200.00	74,100.00	74,100.00	204,244
2026-06-09	69,400.00	76,400.00	68,500.00	73,600.00	73,600.00	185,117
2026-06-08	65,500.00	72,000.00	65,100.00	66,500.00	66,500.00	126,046
2026-06-05	76,500.00	79,200.00	73,500.00	74,800.00	74,800.00	173,963
2026-06-04	78,200.00	84,900.00	77,500.00	81,100.00	81,100.00	416,038
2026-06-02	81,200.00	81,500.00	74,600.00	76,100.00	76,100.00	350,446
2026-06-01	88,500.00	88,500.00	79,600.00	80,600.00	80,600.00	448,124
2026-05-29	95,500.00	95,600.00	83,400.00	89,100.00	89,100.00	382,132
2026-05-28	92,400.00	95,200.00	86,100.00	90,600.00	90,600.00	355,044
2026-05-27	101,800.00	101,800.00	91,600.00	92,300.00	92,300.00	554,411
2026-05-26	97,600.00	108,500.00	96,600.00	102,400.00	102,400.00	744,732
2026-05-22	81,600.00	85,500.00	80,500.00	83,500.00	83,500.00	193,529
2026-05-21	82,100.00	84,200.00	79,500.00	81,200.00	81,200.00	245,794
2026-05-20	79,800.00	82,500.00	75,800.00	78,700.00	78,700.00	169,535
2026-05-19	84,100.00	86,700.00	77,100.00	81,000.00	81,000.00	211,833
2026-05-18	84,500.00	87,600.00	80,300.00	85,900.00	85,900.00	223,771
2026-05-15	93,800.00	96,900.00	84,000.00	87,600.00	87,600.00	440,331
2026-05-14	86,800.00	88,800.00	84,500.00	88,300.00	88,300.00	238,546
2026-05-13	78,800.00	87,600.00	77,300.00	86,800.00	86,800.00	327,233
2026-05-12	87,600.00	87,600.00	76,100.00	81,300.00	81,300.00	352,996
2026-05-11	89,000.00	89,300.00	82,700.00	85,400.00	85,400.00	269,030
2026-05-08	84,300.00	88,800.00	82,100.00	87,500.00	87,500.00	315,017
2026-05-07	81,700.00	87,700.00	78,600.00	86,000.00	86,000.00	590,692
2026-05-06	81,700.00	82,400.00	76,700.00	78,000.00	78,000.00	354,754
2026-05-04	80,000.00	81,400.00	77,400.00	79,500.00	79,500.00	327,495
2026-04-30	77,500.00	82,900.00	73,800.00	80,200.00	80,200.00	620,157
2026-04-29	74,900.00	76,400.00	72,100.00	75,200.00	75,200.00	206,626
2026-04-28	79,000.00	79,400.00	75,600.00	76,300.00	76,300.00	360,431
2026-04-27	81,400.00	81,400.00	76,700.00	80,400.00	80,400.00	451,682
2026-04-24	79,100.00	83,800.00	78,800.00	81,700.00	81,700.00	566,892
2026-04-23	70,300.00	79,000.00	69,400.00	76,100.00	76,100.00	935,694
2026-04-22	66,200.00	69,900.00	64,100.00	68,500.00	68,500.00	437,142
2026-04-21	61,900.00	65,800.00	61,500.00	65,500.00	65,500.00	401,932

← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	900.0000 KRW
2024-12-27	800.0000 KRW
2023-12-27	900.0000 KRW
2022-12-28	900.0000 KRW
2021-12-29	600.0000 KRW
2020-12-29	450.0000 KRW
2019-12-27	350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.